KissMeData/460850/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	210200	2732620330	9540	9540	9540	9540	4986
3	20230802	210100	2732620330	9540	9540	9540	9540	0
4	20230802	210000	2732620330	9540	9540	9540	9540	0
5	20230802	205900	2732620330	9540	9540	9540	9540	0
6	20230802	205800	2732620330	9540	9540	9540	9540	0
7	20230802	205700	2732620330	9540	9540	9540	9540	0
8	20230802	205600	2732620330	9540	9540	9540	9540	0
9	20230802	205500	2732620330	9540	9540	9540	9540	0
10	20230802	205400	2732620330	9540	9540	9540	9540	0
11	20230802	205300	2732620330	9540	9540	9540	9540	0
12	20230802	205200	2732620330	9540	9540	9540	9540	0
13	20230802	205100	2732620330	9540	9540	9540	9540	0
14	20230802	205000	2732620330	9540	9540	9540	9540	0
15	20230802	204900	2732620330	9540	9540	9540	9540	0
16	20230802	204800	2732620330	9540	9540	9540	9540	0
17	20230802	204700	2732620330	9540	9540	9540	9540	0
18	20230802	204600	2732620330	9540	9540	9540	9540	0
19	20230802	204500	2732620330	9540	9540	9540	9540	0
20	20230802	204400	2732620330	9540	9540	9540	9540	0
21	20230802	204300	2732620330	9540	9540	9540	9540	0
22	20230802	204200	2732620330	9540	9540	9540	9540	0
23	20230802	204100	2732620330	9540	9540	9540	9540	0
24	20230802	204000	2732620330	9540	9540	9540	9540	0
25	20230802	203900	2732620330	9540	9540	9540	9540	0
26	20230802	203800	2732620330	9540	9540	9540	9540	0
27	20230802	203700	2732620330	9540	9540	9540	9540	0
28	20230802	203600	2732620330	9540	9540	9540	9540	0
29	20230802	203500	2732620330	9540	9540	9540	9540	0
30	20230802	203400	2732620330	9540	9540	9540	9540	0
31	20230802	203300	2732620330	9540	9540	9540	9540	0
32	20230802	203200	2732620330	9540	9540	9540	9540	4986
33	20230802	203100	2732620330	9540	9540	9540	9540	0
34	20230802	203000	2732620330	9540	9540	9540	9540	0
35	20230802	202900	2732620330	9540	9540	9540	9540	0
36	20230802	202800	2732620330	9540	9540	9540	9540	0
37	20230802	202700	2732620330	9540	9540	9540	9540	0
38	20230802	202600	2732620330	9540	9540	9540	9540	0
39	20230802	202500	2732620330	9540	9540	9540	9540	0
40	20230802	202400	2732620330	9540	9540	9540	9540	0
41	20230802	202300	2732620330	9540	9540	9540	9540	0
42	20230802	202200	2732620330	9540	9540	9540	9540	0
43	20230802	202100	2732620330	9540	9540	9540	9540	0
44	20230802	202000	2732620330	9540	9540	9540	9540	0
45	20230802	201900	2732620330	9540	9540	9540	9540	0
46	20230802	201800	2732620330	9540	9540	9540	9540	0
47	20230802	201700	2732620330	9540	9540	9540	9540	0
48	20230802	201600	2732620330	9540	9540	9540	9540	0
49	20230802	201500	2732620330	9540	9540	9540	9540	0
50	20230802	201400	2732620330	9540	9540	9540	9540	0
51	20230802	201300	2732620330	9540	9540	9540	9540	0
52	20230802	201200	2732620330	9540	9540	9540	9540	0
53	20230802	201100	2732620330	9540	9540	9540	9540	0
54	20230802	201000	2732620330	9540	9540	9540	9540	0
55	20230802	200900	2732620330	9540	9540	9540	9540	0
56	20230802	200800	2732620330	9540	9540	9540	9540	0
57	20230802	200700	2732620330	9540	9540	9540	9540	0
58	20230802	200600	2732620330	9540	9540	9540	9540	0
59	20230802	200500	2732620330	9540	9540	9540	9540	0
60	20230802	200400	2732620330	9540	9540	9540	9540	0
61	20230802	200300	2732620330	9540	9540	9540	9540	0
62	20230802	200200	2732620330	9540	9540	9540	9540	4986
63	20230802	200100	2732620330	9540	9540	9540	9540	0
64	20230802	200000	2732620330	9540	9540	9540	9540	0
65	20230802	195900	2732620330	9540	9540	9540	9540	0
66	20230802	195800	2732620330	9540	9540	9540	9540	0
67	20230802	195700	2732620330	9540	9540	9540	9540	0
68	20230802	195600	2732620330	9540	9540	9540	9540	0
69	20230802	195500	2732620330	9540	9540	9540	9540	0
70	20230802	195400	2732620330	9540	9540	9540	9540	0
71	20230802	195300	2732620330	9540	9540	9540	9540	0
72	20230802	195200	2732620330	9540	9540	9540	9540	0
73	20230802	195100	2732620330	9540	9540	9540	9540	0
74	20230802	195000	2732620330	9540	9540	9540	9540	0
75	20230802	194900	2732620330	9540	9540	9540	9540	0
76	20230802	194800	2732620330	9540	9540	9540	9540	0
77	20230802	194700	2732620330	9540	9540	9540	9540	0
78	20230802	194600	2732620330	9540	9540	9540	9540	0
79	20230802	194500	2732620330	9540	9540	9540	9540	0
80	20230802	194400	2732620330	9540	9540	9540	9540	0
81	20230802	194300	2732620330	9540	9540	9540	9540	0
82	20230802	194200	2732620330	9540	9540	9540	9540	0
83	20230802	194100	2732620330	9540	9540	9540	9540	0
84	20230802	194000	2732620330	9540	9540	9540	9540	0
85	20230802	193900	2732620330	9540	9540	9540	9540	0
86	20230802	193800	2732620330	9540	9540	9540	9540	0
87	20230802	193700	2732620330	9540	9540	9540	9540	0
88	20230802	193600	2732620330	9540	9540	9540	9540	0
89	20230802	193500	2732620330	9540	9540	9540	9540	0
90	20230802	193400	2732620330	9540	9540	9540	9540	0
91	20230802	193300	2732620330	9540	9540	9540	9540	0
92	20230802	193200	2732620330	9540	9540	9540	9540	4986
93	20230802	193100	2732620330	9540	9540	9540	9540	0
94	20230802	193000	2732620330	9540	9540	9540	9540	0
95	20230802	192900	2732620330	9540	9540	9540	9540	0
96	20230802	192800	2732620330	9540	9540	9540	9540	0
97	20230802	192700	2732620330	9540	9540	9540	9540	0
98	20230802	192600	2732620330	9540	9540	9540	9540	0
99	20230802	192500	2732620330	9540	9540	9540	9540	0
100	20230802	192400	2732620330	9540	9540	9540	9540	0
101	20230802	192300	2732620330	9540	9540	9540	9540	0
102	20230802	192200	2732620330	9540	9540	9540	9540	0
103	20230802	192100	2732620330	9540	9540	9540	9540	0
104	20230802	192000	2732620330	9540	9540	9540	9540	0
105	20230802	191900	2732620330	9540	9540	9540	9540	0
106	20230802	191800	2732620330	9540	9540	9540	9540	0
107	20230802	191700	2732620330	9540	9540	9540	9540	0
108	20230802	191600	2732620330	9540	9540	9540	9540	0
109	20230802	191500	2732620330	9540	9540	9540	9540	0
110	20230802	191400	2732620330	9540	9540	9540	9540	0
111	20230802	191300	2732620330	9540	9540	9540	9540	0
112	20230802	191200	2732620330	9540	9540	9540	9540	0
113	20230802	191100	2732620330	9540	9540	9540	9540	0
114	20230802	191000	2732620330	9540	9540	9540	9540	0
115	20230802	190900	2732620330	9540	9540	9540	9540	0
116	20230802	190800	2732620330	9540	9540	9540	9540	0
117	20230802	190700	2732620330	9540	9540	9540	9540	0
118	20230802	190600	2732620330	9540	9540	9540	9540	0
119	20230802	190500	2732620330	9540	9540	9540	9540	0
120	20230802	190400	2732620330	9540	9540	9540	9540	0
121	20230802	190300	2732620330	9540	9540	9540	9540	0
122	20230802	190200	2732620330	9540	9540	9540	9540	4986
123	20230802	190100	2732620330	9540	9540	9540	9540	0
124	20230802	190000	2732620330	9540	9540	9540	9540	0
125	20230802	185900	2732620330	9540	9540	9540	9540	0
126	20230802	185800	2732620330	9540	9540	9540	9540	0
127	20230802	185700	2732620330	9540	9540	9540	9540	0
128	20230802	185600	2732620330	9540	9540	9540	9540	0
129	20230802	185500	2732620330	9540	9540	9540	9540	0
130	20230802	185400	2732620330	9540	9540	9540	9540	0
131	20230802	185300	2732620330	9540	9540	9540	9540	0
132	20230802	185200	2732620330	9540	9540	9540	9540	0
133	20230802	185100	2732620330	9540	9540	9540	9540	0
134	20230802	185000	2732620330	9540	9540	9540	9540	0
135	20230802	184900	2732620330	9540	9540	9540	9540	0
136	20230802	184800	2732620330	9540	9540	9540	9540	0
137	20230802	184700	2732620330	9540	9540	9540	9540	0
138	20230802	184600	2732620330	9540	9540	9540	9540	0
139	20230802	184500	2732620330	9540	9540	9540	9540	0
140	20230802	184400	2732620330	9540	9540	9540	9540	0
141	20230802	184300	2732620330	9540	9540	9540	9540	0
142	20230802	184200	2732620330	9540	9540	9540	9540	0
143	20230802	184100	2732620330	9540	9540	9540	9540	0
144	20230802	184000	2732620330	9540	9540	9540	9540	0
145	20230802	183900	2732620330	9540	9540	9540	9540	0
146	20230802	183800	2732620330	9540	9540	9540	9540	0
147	20230802	183700	2732620330	9540	9540	9540	9540	0
148	20230802	183600	2732620330	9540	9540	9540	9540	0
149	20230802	183500	2732620330	9540	9540	9540	9540	0
150	20230802	183400	2732620330	9540	9540	9540	9540	0
151	20230802	183300	2732620330	9540	9540	9540	9540	0
152	20230802	183200	2732620330	9540	9540	9540	9540	4986
153	20230802	183100	2732620330	9540	9540	9540	9540	0
154	20230802	183000	2732620330	9540	9540	9540	9540	0
155	20230802	182900	2732620330	9540	9540	9540	9540	0
156	20230802	182800	2732620330	9540	9540	9540	9540	0
157	20230802	182700	2732620330	9540	9540	9540	9540	0
158	20230802	182600	2732620330	9540	9540	9540	9540	0
159	20230802	182500	2732620330	9540	9540	9540	9540	0
160	20230802	182400	2732620330	9540	9540	9540	9540	0
161	20230802	182300	2732620330	9540	9540	9540	9540	0
162	20230802	182200	2732620330	9540	9540	9540	9540	0
163	20230802	182100	2732620330	9540	9540	9540	9540	0
164	20230802	182000	2732620330	9540	9540	9540	9540	0
165	20230802	181900	2732620330	9540	9540	9540	9540	0
166	20230802	181800	2732620330	9540	9540	9540	9540	0
167	20230802	181700	2732620330	9540	9540	9540	9540	0
168	20230802	181600	2732620330	9540	9540	9540	9540	0
169	20230802	181500	2732620330	9540	9540	9540	9540	0
170	20230802	181400	2732620330	9540	9540	9540	9540	0
171	20230802	181300	2732620330	9540	9540	9540	9540	0
172	20230802	181200	2732620330	9540	9540	9540	9540	0
173	20230802	181100	2732620330	9540	9540	9540	9540	0
174	20230802	181000	2732620330	9540	9540	9540	9540	0
175	20230802	180900	2732620330	9540	9540	9540	9540	0
176	20230802	180800	2732620330	9540	9540	9540	9540	0
177	20230802	180700	2732620330	9540	9540	9540	9540	0
178	20230802	180600	2732620330	9540	9540	9540	9540	0
179	20230802	180500	2732620330	9540	9540	9540	9540	0
180	20230802	180400	2732620330	9540	9540	9540	9540	0
181	20230802	180300	2732620330	9540	9540	9540	9540	0
182	20230802	180200	2732620330	9540	9540	9540	9540	4986
183	20230802	180100	2732620330	9540	9540	9540	9540	0
184	20230802	180000	2732620330	9540	9540	9540	9540	0
185	20230802	175900	2732620330	9540	9540	9540	9540	0
186	20230802	175800	2732620330	9540	9540	9540	9540	0
187	20230802	175700	2732620330	9540	9540	9540	9540	0
188	20230802	175600	2732620330	9540	9540	9540	9540	0
189	20230802	175500	2732620330	9540	9540	9540	9540	0
190	20230802	175400	2732620330	9540	9540	9540	9540	0
191	20230802	175300	2732620330	9540	9540	9540	9540	0
192	20230802	175200	2732620330	9540	9540	9540	9540	0
193	20230802	175100	2732620330	9540	9540	9540	9540	0
194	20230802	175000	2732620330	9540	9540	9540	9540	0
195	20230802	174900	2732620330	9540	9540	9540	9540	0
196	20230802	174800	2732620330	9540	9540	9540	9540	0
197	20230802	174700	2732620330	9540	9540	9540	9540	0
198	20230802	174600	2732620330	9540	9540	9540	9540	0
199	20230802	174500	2732620330	9540	9540	9540	9540	0
200	20230802	174400	2732620330	9540	9540	9540	9540	0
201	20230802	174300	2732620330	9540	9540	9540	9540	0
202	20230802	174200	2732620330	9540	9540	9540	9540	0
203	20230802	174100	2732620330	9540	9540	9540	9540	0
204	20230802	174000	2732620330	9540	9540	9540	9540	0
205	20230802	173900	2732620330	9540	9540	9540	9540	0
206	20230802	173800	2732620330	9540	9540	9540	9540	0
207	20230802	173700	2732620330	9540	9540	9540	9540	0
208	20230802	173600	2732620330	9540	9540	9540	9540	0
209	20230802	173500	2732620330	9540	9540	9540	9540	0
210	20230802	173400	2732620330	9540	9540	9540	9540	0
211	20230802	173300	2732620330	9540	9540	9540	9540	0
212	20230802	173200	2732620330	9540	9540	9540	9540	4986
213	20230802	173100	2732620330	9540	9540	9540	9540	0
214	20230802	173000	2732620330	9540	9540	9540	9540	0
215	20230802	172900	2732620330	9540	9540	9540	9540	0
216	20230802	172800	2732620330	9540	9540	9540	9540	0
217	20230802	172700	2732620330	9540	9540	9540	9540	0
218	20230802	172600	2732620330	9540	9540	9540	9540	0
219	20230802	172500	2732620330	9540	9540	9540	9540	0
220	20230802	172400	2732620330	9540	9540	9540	9540	0
221	20230802	172300	2732620330	9540	9540	9540	9540	0
222	20230802	172200	2732620330	9540	9540	9540	9540	0
223	20230802	172100	2732620330	9540	9540	9540	9540	0
224	20230802	172000	2732620330	9540	9540	9540	9540	0
225	20230802	171900	2732620330	9540	9540	9540	9540	0
226	20230802	171800	2732620330	9540	9540	9540	9540	0
227	20230802	171700	2732620330	9540	9540	9540	9540	0
228	20230802	171600	2732620330	9540	9540	9540	9540	0
229	20230802	171500	2732620330	9540	9540	9540	9540	0
230	20230802	171400	2732620330	9540	9540	9540	9540	0
231	20230802	171300	2732620330	9540	9540	9540	9540	0
232	20230802	171200	2732620330	9540	9540	9540	9540	0
233	20230802	171100	2732620330	9540	9540	9540	9540	0
234	20230802	171000	2732620330	9540	9540	9540	9540	0
235	20230802	170900	2732620330	9540	9540	9540	9540	0
236	20230802	170800	2732620330	9540	9540	9540	9540	0
237	20230802	170700	2732620330	9540	9540	9540	9540	0
238	20230802	170600	2732620330	9540	9540	9540	9540	0
239	20230802	170500	2732620330	9540	9540	9540	9540	0
240	20230802	170400	2732620330	9540	9540	9540	9540	0
241	20230802	170300	2732620330	9540	9540	9540	9540	0
242	20230802	170200	2732620330	9540	9540	9540	9540	4986
243	20230802	170100	2732620330	9540	9540	9540	9540	0
244	20230802	170000	2732620330	9540	9540	9540	9540	0
245	20230802	165900	2732620330	9540	9540	9540	9540	0
246	20230802	165800	2732620330	9540	9540	9540	9540	0
247	20230802	165700	2732620330	9540	9540	9540	9540	0
248	20230802	165600	2732620330	9540	9540	9540	9540	0
249	20230802	165500	2732620330	9540	9540	9540	9540	0
250	20230802	165400	2732620330	9540	9540	9540	9540	0
251	20230802	165300	2732620330	9540	9540	9540	9540	0
252	20230802	165200	2732620330	9540	9540	9540	9540	0
253	20230802	165100	2732620330	9540	9540	9540	9540	0
254	20230802	165000	2732620330	9540	9540	9540	9540	0
255	20230802	164900	2732620330	9540	9540	9540	9540	0
256	20230802	164800	2732620330	9540	9540	9540	9540	0
257	20230802	164700	2732620330	9540	9540	9540	9540	0
258	20230802	164600	2732620330	9540	9540	9540	9540	0
259	20230802	164500	2732620330	9540	9540	9540	9540	0
260	20230802	164400	2732620330	9540	9540	9540	9540	0
261	20230802	164300	2732620330	9540	9540	9540	9540	0
262	20230802	164200	2732620330	9540	9540	9540	9540	0
263	20230802	164100	2732620330	9540	9540	9540	9540	0
264	20230802	164000	2732620330	9540	9540	9540	9540	0
265	20230802	163900	2732620330	9540	9540	9540	9540	0
266	20230802	163800	2732620330	9540	9540	9540	9540	0
267	20230802	163700	2732620330	9540	9540	9540	9540	0
268	20230802	163600	2732620330	9540	9540	9540	9540	0
269	20230802	163500	2732620330	9540	9540	9540	9540	0
270	20230802	163400	2732620330	9540	9540	9540	9540	0
271	20230802	163300	2732620330	9540	9540	9540	9540	0
272	20230802	163200	2732620330	9540	9540	9540	9540	4986
273	20230802	163100	2732620330	9540	9540	9540	9540	0
274	20230802	163000	2732620330	9540	9540	9540	9540	0
275	20230802	162900	2732620330	9540	9540	9540	9540	0
276	20230802	162800	2732620330	9540	9540	9540	9540	0
277	20230802	162700	2732620330	9540	9540	9540	9540	0
278	20230802	162600	2732620330	9540	9540	9540	9540	0
279	20230802	162500	2732620330	9540	9540	9540	9540	0
280	20230802	162400	2732620330	9540	9540	9540	9540	0
281	20230802	162300	2732620330	9540	9540	9540	9540	0
282	20230802	162200	2732620330	9540	9540	9540	9540	0
283	20230802	162100	2732620330	9540	9540	9540	9540	0
284	20230802	162000	2732620330	9540	9540	9540	9540	0
285	20230802	161900	2732620330	9540	9540	9540	9540	0
286	20230802	161800	2732620330	9540	9540	9540	9540	0
287	20230802	161700	2732620330	9540	9540	9540	9540	0
288	20230802	161600	2732620330	9540	9540	9540	9540	0
289	20230802	161500	2732620330	9540	9540	9540	9540	0
290	20230802	161400	2732620330	9540	9540	9540	9540	0
291	20230802	161300	2732620330	9540	9540	9540	9540	0
292	20230802	161200	2732620330	9540	9540	9540	9540	0
293	20230802	161100	2732620330	9540	9540	9540	9540	0
294	20230802	161000	2732620330	9540	9540	9540	9540	0
295	20230802	160900	2732620330	9540	9540	9540	9540	0
296	20230802	160800	2732620330	9540	9540	9540	9540	0
297	20230802	160700	2732620330	9540	9540	9540	9540	0
298	20230802	160600	2732620330	9540	9540	9540	9540	0
299	20230802	160500	2732620330	9540	9540	9540	9540	0
300	20230802	160400	2732620330	9540	9540	9540	9540	0
301	20230802	160300	2732620330	9540	9540	9540	9540	0
302	20230802	160200	2732620330	9540	9540	9540	9540	4986
303	20230802	160100	2732620330	9540	9540	9540	9540	0
304	20230802	160000	2732620330	9540	9540	9540	9540	0
305	20230802	155900	2732620330	9540	9540	9540	9540	0
306	20230802	155800	2732620330	9540	9540	9540	9540	0
307	20230802	155700	2732620330	9540	9540	9540	9540	0
308	20230802	155600	2732620330	9540	9540	9540	9540	0
309	20230802	155500	2732620330	9540	9540	9540	9540	0
310	20230802	155400	2732620330	9540	9540	9540	9540	0
311	20230802	155300	2732620330	9540	9540	9540	9540	0
312	20230802	155200	2732620330	9540	9540	9540	9540	0
313	20230802	155100	2732620330	9540	9540	9540	9540	0
314	20230802	155000	2732620330	9540	9540	9540	9540	0
315	20230802	154900	2732620330	9540	9540	9540	9540	0
316	20230802	154800	2732620330	9540	9540	9540	9540	0
317	20230802	154700	2732620330	9540	9540	9540	9540	0
318	20230802	154600	2732620330	9540	9540	9540	9540	0
319	20230802	154500	2732620330	9540	9540	9540	9540	0
320	20230802	154400	2732620330	9540	9540	9540	9540	0
321	20230802	154300	2732620330	9540	9540	9540	9540	0
322	20230802	154200	2732620330	9540	9540	9540	9540	0
323	20230802	154100	2732620330	9540	9540	9540	9540	0
324	20230802	154000	2732620330	9540	9540	9540	9540	0
325	20230802	153900	2732620330	9540	9540	9540	9540	0
326	20230802	153800	2732620330	9540	9540	9540	9540	0
327	20230802	153700	2732620330	9540	9540	9540	9540	0
328	20230802	153600	2732620330	9540	9540	9540	9540	0
329	20230802	153500	2732620330	9540	9540	9540	9540	0
330	20230802	153400	2732620330	9540	9540	9540	9540	0
331	20230802	153300	2732620330	9540	9540	9540	9540	0
332	20230802	153200	2732620330	9540	9540	9540	9540	4986
333	20230802	153100	2732620330	9540	9540	9540	9540	0
334	20230802	153000	2732620330	9540	9540	9540	9540	4986
335	20230802	152900	2685053890	9690	9690	9690	9690	0
336	20230802	152800	2685053890	9690	9690	9690	9690	0
337	20230802	152700	2685053890	9690	9690	9690	9690	0
338	20230802	152600	2685053890	9690	9690	9690	9690	0
339	20230802	152500	2685053890	9690	9690	9690	9690	0
340	20230802	152400	2685053890	9690	9690	9690	9690	0
341	20230802	152300	2685053890	9690	9690	9690	9690	0
342	20230802	152200	2685053890	9690	9690	9690	9690	0
343	20230802	152100	2685053890	9690	9690	9690	9690	0
344	20230802	152000	2685053890	9690	9690	9690	9690	0
345	20230802	151900	2685053890	9690	9590	9690	9590	1052
346	20230802	151800	2674939340	9590	9600	9600	9590	453
347	20230802	151700	2670593320	9590	9610	9610	9590	3552
348	20230802	151600	2636496020	9610	9610	9620	9610	104
349	20230802	151500	2635496570	9620	9620	9620	9620	67
350	20230802	151400	2634852030	9620	9620	9620	9620	301
351	20230802	151300	2631956410	9610	9600	9610	9600	257
352	20230802	151200	2629486740	9600	9600	9600	9600	359
353	20230802	151100	2626040340	9610	9620	9620	9610	522
354	20230802	151000	2621019820	9610	9590	9610	9590	135
355	20230802	150900	2619723370	9620	9610	9620	9590	217
356	20230802	150800	2617640580	9610	9620	9620	9600	348
357	20230802	150700	2614298340	9600	9610	9610	9600	50
358	20230802	150600	2613818180	9600	9570	9600	9570	1002
359	20230802	150500	2604211880	9570	9550	9570	9550	383
360	20230802	150400	2600550850	9550	9550	9560	9540	818
361	20230802	150300	2592738320	9530	9550	9560	9520	1432
362	20230802	150200	2579078530	9550	9580	9590	9550	709
363	20230802	150100	2572294420	9580	9590	9590	9580	314
364	20230802	150000	2569285090	9590	9590	9590	9590	127
365	20230802	145900	2568067160	9590	9600	9610	9590	316
366	20230802	145800	2565034430	9600	9600	9600	9600	256
367	20230802	145700	2562576830	9590	9610	9620	9590	2648
368	20230802	145600	2537146760	9610	9630	9640	9610	1077
369	20230802	145500	2526782070	9620	9620	9630	9610	828
370	20230802	145400	2518817570	9620	9650	9650	9620	3219
371	20230802	145300	2487783270	9650	9720	9720	9650	12857
372	20230802	145200	2363173550	9720	9720	9730	9720	285
373	20230802	145100	2360402450	9730	9740	9740	9730	1323
374	20230802	145000	2347527240	9740	9740	9740	9740	97
375	20230802	144900	2346582460	9750	9750	9750	9750	2
376	20230802	144800	2346562960	9760	9740	9760	9740	155
377	20230802	144700	2345052160	9740	9760	9760	9740	14
378	20230802	144600	2344915670	9760	9740	9760	9740	113
379	20230802	144500	2343814970	9740	9740	9740	9740	18
380	20230802	144400	2343639650	9740	9740	9740	9740	124
381	20230802	144300	2342431890	9740	9740	9740	9740	166
382	20230802	144200	2340815050	9740	9730	9740	9730	45
383	20230802	144100	2340376760	9740	9740	9740	9740	11
384	20230802	144000	2340269620	9730	9740	9740	9730	119
385	20230802	143900	2339110660	9730	9730	9730	9730	183
386	20230802	143800	2337330070	9730	9730	9730	9730	67
387	20230802	143700	2336678160	9730	9730	9730	9730	75
388	20230802	143600	2335948410	9730	9730	9740	9730	162
389	20230802	143500	2334372020	9740	9730	9740	9730	319
390	20230802	143400	2331268020	9740	9740	9740	9740	11
391	20230802	143300	2331160880	9730	9730	9730	9730	90
392	20230802	143200	2330285180	9730	9740	9740	9730	1430
393	20230802	143100	2316357240	9750	9750	9750	9750	10
394	20230802	143000	2316259740	9740	9740	9740	9740	0
395	20230802	142900	2316259740	9740	9750	9750	9740	309
396	20230802	142800	2313248500	9750	9750	9750	9750	22
397	20230802	142700	2313034000	9750	9760	9760	9750	140
398	20230802	142600	2311668900	9760	9760	9760	9760	2
399	20230802	142500	2311649380	9760	9750	9760	9750	106
400	20230802	142400	2310614880	9750	9760	9760	9750	114
401	20230802	142300	2309503050	9760	9760	9760	9760	67
402	20230802	142200	2308849130	9760	9760	9760	9760	98
403	20230802	142100	2307892650	9770	9770	9770	9770	0
404	20230802	142000	2307892650	9770	9760	9770	9760	175
405	20230802	141900	2306184170	9770	9770	9770	9770	371
406	20230802	141800	2302559500	9760	9760	9760	9760	66
407	20230802	141700	2301915340	9760	9760	9760	9760	11
408	20230802	141600	2301807980	9760	9760	9760	9760	1
409	20230802	141500	2301798220	9740	9740	9740	9740	0
410	20230802	141400	2301798220	9740	9740	9740	9740	0
411	20230802	141300	2301798220	9740	9760	9760	9740	556
412	20230802	141200	2296373780	9760	9770	9770	9760	173
413	20230802	141100	2294684080	9780	9780	9790	9770	384
414	20230802	141000	2290928560	9790	9810	9810	9780	407
415	20230802	140900	2286938870	9810	9780	9810	9780	481
416	20230802	140800	2282229060	9770	9760	9770	9760	274
417	20230802	140700	2279552830	9760	9760	9760	9760	70
418	20230802	140600	2278869630	9760	9760	9760	9760	1
419	20230802	140500	2278859870	9760	9760	9760	9760	19
420	20230802	140400	2278674430	9760	9740	9760	9740	113
421	20230802	140300	2277573710	9740	9740	9740	9740	5
422	20230802	140200	2277525010	9750	9750	9750	9750	802
423	20230802	140100	2269705510	9750	9760	9760	9750	23
424	20230802	140000	2269481110	9750	9760	9760	9750	318
425	20230802	135900	2266378110	9750	9750	9750	9750	246
426	20230802	135800	2263979610	9750	9740	9750	9740	372
427	20230802	135700	2260353570	9740	9740	9740	9740	1000
428	20230802	135600	2250613570	9750	9750	9750	9750	557
429	20230802	135500	2245182820	9750	9760	9760	9750	496
430	20230802	135400	2240346320	9750	9800	9800	9750	611
431	20230802	135300	2234383210	9800	9780	9800	9780	138
432	20230802	135200	2233030850	9790	9780	9790	9780	55
433	20230802	135100	2232492850	9780	9760	9780	9760	24
434	20230802	135000	2232258350	9750	9740	9750	9740	104
435	20230802	134900	2231244400	9740	9740	9740	9730	66
436	20230802	134800	2230601670	9750	9740	9750	9730	87
437	20230802	134700	2229754450	9750	9740	9750	9740	222
438	20230802	134600	2227591950	9730	9730	9730	9730	100
439	20230802	134500	2226618950	9730	9720	9730	9720	623
440	20230802	134400	2220558090	9720	9720	9720	9710	149
441	20230802	134300	2219110540	9710	9720	9720	9710	508
442	20230802	134200	2214172960	9720	9720	9730	9720	156
443	20230802	134100	2212655600	9730	9730	9730	9720	281
444	20230802	134000	2209924150	9730	9730	9730	9720	88
445	20230802	133900	2209067970	9730	9740	9740	9730	537
446	20230802	133800	2203839110	9750	9740	9750	9740	49
447	20230802	133700	2203361820	9740	9720	9740	9720	439
448	20230802	133600	2199089850	9730	9740	9740	9730	471
449	20230802	133500	2194506720	9730	9730	9730	9730	78
450	20230802	133400	2193747780	9730	9760	9760	9730	2113
451	20230802	133300	2173159800	9760	9760	9770	9760	38
452	20230802	133200	2172788900	9770	9760	9770	9760	194
453	20230802	133100	2170894550	9750	9750	9750	9750	24
454	20230802	133000	2170660550	9750	9740	9750	9740	28
455	20230802	132900	2170387560	9750	9750	9750	9730	98
456	20230802	132800	2169432460	9720	9760	9760	9710	4787
457	20230802	132700	2122798440	9760	9790	9790	9760	4586
458	20230802	132600	2078003850	9790	9780	9790	9780	789
459	20230802	132500	2070285870	9790	9790	9790	9790	588
460	20230802	132400	2064529350	9790	9810	9810	9790	706
461	20230802	132300	2057608300	9800	9800	9800	9790	566
462	20230802	132200	2052062090	9800	9800	9800	9800	8
463	20230802	132100	2051983690	9800	9820	9820	9760	1680
464	20230802	132000	2035523160	9820	9820	9820	9820	101
465	20230802	131900	2034531340	9820	9820	9820	9820	669
466	20230802	131800	2027961760	9810	9830	9830	9800	2112
467	20230802	131700	2007246720	9830	9830	9830	9830	3
468	20230802	131600	2007217230	9830	9830	9830	9830	169
469	20230802	131500	2005555960	9820	9830	9830	9820	223
470	20230802	131400	2003366050	9830	9840	9840	9830	461
471	20230802	131300	1998830120	9840	9850	9850	9840	145
472	20230802	131200	1997401960	9850	9850	9850	9850	33
473	20230802	131100	1997076910	9850	9860	9860	9850	74
474	20230802	131000	1996347990	9860	9860	9860	9850	667
475	20230802	130900	1989776970	9860	9860	9860	9860	24
476	20230802	130800	1989540330	9870	9860	9870	9860	118
477	20230802	130700	1988376210	9860	9880	9880	9860	1373
478	20230802	130600	1974814170	9880	9880	9880	9880	0
479	20230802	130500	1974814170	9880	9880	9880	9880	31
480	20230802	130400	1974507890	9880	9880	9880	9880	0
481	20230802	130300	1974507890	9880	9880	9880	9880	1051
482	20230802	130200	1964124010	9890	9890	9890	9890	2
483	20230802	130100	1964104230	9890	9880	9890	9880	85
484	20230802	130000	1963263650	9890	9890	9890	9890	0
485	20230802	125900	1963263650	9890	9890	9890	9890	0
486	20230802	125800	1963263650	9890	9890	9890	9890	287
487	20230802	125700	1960425220	9890	9890	9890	9880	227
488	20230802	125600	1958180710	9890	9890	9890	9890	52
489	20230802	125500	1957666430	9890	9880	9890	9880	502
490	20230802	125400	1952706650	9900	9880	9900	9880	680
491	20230802	125300	1945977030	9880	9870	9880	9870	99
492	20230802	125200	1944999430	9870	9880	9880	9870	344
493	20230802	125100	1941602310	9870	9870	9870	9870	117
494	20230802	125000	1940447520	9870	9870	9870	9870	0
495	20230802	124900	1940447520	9870	9870	9870	9870	10
496	20230802	124800	1940348820	9870	9870	9870	9870	0
497	20230802	124700	1940348820	9870	9900	9900	9870	103
498	20230802	124600	1939332140	9900	9900	9900	9900	231
499	20230802	124500	1937045240	9900	9920	9920	9900	97
500	20230802	124400	1936083140	9920	9920	9920	9920	42
501	20230802	124300	1935666500	9920	9900	9920	9900	9
502	20230802	124200	1935577310	9860	9900	9900	9860	57
503	20230802	124100	1935014090	9910	9870	9910	9870	1068
504	20230802	124000	1924437950	9860	9860	9860	9860	0
505	20230802	123900	1924437950	9860	9860	9860	9860	15
506	20230802	123800	1924290050	9860	9860	9860	9860	315
507	20230802	123700	1921184150	9860	9860	9860	9850	753
508	20230802	123600	1913763420	9860	9860	9860	9860	3
509	20230802	123500	1913733840	9860	9860	9860	9860	460
510	20230802	123400	1909198240	9860	9860	9860	9860	0
511	20230802	123300	1909198240	9860	9860	9860	9860	0
512	20230802	123200	1909198240	9860	9870	9870	9860	163
513	20230802	123100	1907590760	9850	9850	9850	9850	0
514	20230802	123000	1907590760	9850	9900	9900	9850	312
515	20230802	122900	1904510980	9920	9910	9920	9910	2105
516	20230802	122800	1883649830	9910	9900	9910	9900	913
517	20230802	122700	1874611060	9900	9900	9900	9900	26
518	20230802	122600	1874353660	9900	9900	9900	9890	233
519	20230802	122500	1872047070	9900	9900	9900	9900	5
520	20230802	122400	1871997570	9900	9900	9900	9900	123
521	20230802	122300	1870779870	9900	9890	9900	9890	4
522	20230802	122200	1870740290	9890	9890	9890	9890	21
523	20230802	122100	1870532600	9890	9890	9890	9890	129
524	20230802	122000	1869256790	9900	9900	9900	9900	0
525	20230802	121900	1869256790	9900	9900	9900	9900	26
526	20230802	121800	1868999390	9900	9880	9900	9880	3
527	20230802	121700	1868969710	9900	9900	9900	9900	7
528	20230802	121600	1868900410	9910	9900	9910	9900	62
529	20230802	121500	1868286060	9900	9890	9900	9890	1270
530	20230802	121400	1855723460	9910	9900	9910	9900	16
531	20230802	121300	1855564990	9900	9890	9920	9890	2975
532	20230802	121200	1826111190	9890	9890	9890	9890	7
533	20230802	121100	1826041960	9890	9890	9890	9890	3
534	20230802	121000	1826012290	9890	9890	9910	9890	651
535	20230802	120900	1819571320	9880	9870	9880	9870	310
536	20230802	120800	1816510820	9860	9860	9860	9860	410
537	20230802	120700	1812468220	9860	9860	9860	9860	278
538	20230802	120600	1809727140	9850	9850	9850	9850	430
539	20230802	120500	1805491640	9850	9840	9850	9840	147
540	20230802	120400	1804043750	9840	9850	9850	9840	153
541	20230802	120300	1802536800	9850	9850	9850	9850	37
542	20230802	120200	1802172350	9850	9850	9850	9850	2
543	20230802	120100	1802152650	9840	9840	9840	9840	1
544	20230802	120000	1802142810	9850	9850	9850	9840	76
545	20230802	115900	1801394340	9850	9840	9850	9840	13
546	20230802	115800	1801266330	9840	9840	9840	9840	50
547	20230802	115700	1800774330	9840	9840	9840	9840	20
548	20230802	115600	1800577530	9840	9840	9840	9840	0
549	20230802	115500	1800577530	9840	9840	9840	9840	15
550	20230802	115400	1800429930	9840	9840	9840	9840	230
551	20230802	115300	1798166730	9840	9840	9840	9830	857
552	20230802	115200	1789739680	9860	9860	9860	9860	48
553	20230802	115100	1789266400	9860	9840	9860	9840	264
554	20230802	115000	1786665660	9840	9830	9840	9830	66
555	20230802	114900	1786016500	9830	9850	9850	9830	700
556	20230802	114800	1779131820	9840	9840	9840	9830	80
557	20230802	114700	1778344720	9830	9830	9830	9830	135
558	20230802	114600	1777017670	9830	9830	9830	9830	0
559	20230802	114500	1777017670	9830	9820	9830	9820	108
560	20230802	114400	1775956230	9810	9810	9810	9810	82
561	20230802	114300	1775151810	9810	9810	9810	9810	83
562	20230802	114200	1774337580	9800	9780	9810	9770	926
563	20230802	114100	1765279590	9780	9790	9790	9780	1000
564	20230802	114000	1755499050	9780	9810	9810	9780	1122
565	20230802	113900	1744512210	9810	9820	9820	9810	291
566	20230802	113800	1741657090	9820	9830	9830	9820	233
567	20230802	113700	1739368830	9830	9860	9860	9820	242
568	20230802	113600	1736987240	9860	9860	9860	9860	47
569	20230802	113500	1736523820	9850	9850	9850	9850	320
570	20230802	113400	1733371820	9830	9810	9830	9810	359
571	20230802	113300	1729843940	9800	9840	9850	9800	2735
572	20230802	113200	1703011190	9840	9840	9840	9840	2
573	20230802	113100	1702991510	9830	9830	9830	9830	0
574	20230802	113000	1702991510	9830	9830	9830	9830	10
575	20230802	112900	1702893210	9830	9830	9840	9830	310
576	20230802	112800	1699843920	9830	9820	9830	9820	844
577	20230802	112700	1691553320	9820	9830	9830	9820	664
578	20230802	112600	1685031710	9850	9870	9870	9840	1244
579	20230802	112500	1672770120	9870	9870	9870	9870	247
580	20230802	112400	1670332230	9870	9880	9880	9870	2196
581	20230802	112300	1648646540	9890	9880	9890	9880	263
582	20230802	112200	1646047100	9880	9890	9890	9880	1963
583	20230802	112100	1626644310	9900	9900	9900	9900	567
584	20230802	112000	1621031010	9900	9900	9900	9900	794
585	20230802	111900	1613170410	9900	9900	9910	9900	228
586	20230802	111800	1610912210	9900	9910	9910	9900	2072
587	20230802	111700	1590389310	9910	9910	9910	9910	1937
588	20230802	111600	1571193640	9910	9910	9910	9910	1129
589	20230802	111500	1560005250	9920	9930	9930	9920	305
590	20230802	111400	1556978660	9930	9930	9930	9930	110
591	20230802	111300	1555886360	9940	9940	9940	9940	601
592	20230802	111200	1549912420	9940	9930	9940	9930	499
593	20230802	111100	1544957330	9930	9920	9930	9920	51
594	20230802	111000	1544451280	9930	9930	9930	9930	36
595	20230802	110900	1544093800	9930	9930	9930	9930	51
596	20230802	110800	1543587370	9920	9920	9920	9920	1
597	20230802	110700	1543577450	9920	9920	9920	9920	74
598	20230802	110600	1542843370	9920	9910	9920	9910	125
599	20230802	110500	1541604450	9920	9910	9920	9910	108
600	20230802	110400	1540533280	9920	9920	9930	9900	1800
601	20230802	110300	1522692700	9930	9930	9930	9930	68
602	20230802	110200	1522017460	9930	9940	9940	9930	2068
603	20230802	110100	1501480230	9940	9940	9950	9940	520
604	20230802	110000	1496311420	9950	9950	9950	9950	85
605	20230802	105900	1495465670	9960	9960	9960	9960	100
606	20230802	105800	1494469670	9960	9960	9980	9940	1084
607	20230802	105700	1483688030	9960	9960	9980	9940	75
608	20230802	105600	1482939920	9940	9940	9940	9940	30
609	20230802	105500	1482641720	9940	9950	9950	9940	2228
610	20230802	105400	1460492790	9940	9950	9960	9940	444
611	20230802	105300	1456078020	9950	9970	9970	9950	1307
612	20230802	105200	1443053270	10000	10010	10010	9970	2816
613	20230802	105100	1414892840	10010	10020	10020	10010	168
614	20230802	105000	1413210490	10030	10060	10070	10030	272
615	20230802	104900	1410477220	10060	10060	10060	10050	242
616	20230802	104800	1408044700	10060	10090	10090	10060	647
617	20230802	104700	1401529490	10100	10100	10100	10100	29
618	20230802	104600	1401236590	10110	10110	10110	10110	15
619	20230802	104500	1401084940	10120	10110	10120	10100	465
620	20230802	104400	1396380860	10120	10100	10120	10100	229
621	20230802	104300	1394064870	10010	10100	10100	10010	932
622	20230802	104200	1384722660	10100	10110	10110	10100	1548
623	20230802	104100	1369075340	10110	10100	10120	10100	609
624	20230802	104000	1362918930	10100	10100	10100	10100	188
625	20230802	103900	1361020130	10100	10120	10120	10100	1332
626	20230802	103800	1347565820	10120	10110	10120	10080	626
627	20230802	103700	1341243800	10100	10040	10100	10040	3238
628	20230802	103600	1308628740	10040	10050	10050	10040	1418
629	20230802	103500	1294377960	10050	10080	10080	10050	372
630	20230802	103400	1290637180	10070	10080	10080	10070	650
631	20230802	103300	1284090070	10070	10070	10070	10070	0
632	20230802	103200	1284090070	10070	10070	10070	10070	70
633	20230802	103100	1283385170	10060	10060	10060	10060	304
634	20230802	103000	1280326930	10060	10070	10070	10060	405
635	20230802	102900	1276248700	10080	10090	10090	10080	424
636	20230802	102800	1271974760	10090	10090	10090	10090	256
637	20230802	102700	1269391720	10090	10090	10090	10090	117
638	20230802	102600	1268211190	10090	10080	10090	10080	240
639	20230802	102500	1265791830	10090	10090	10090	10090	50
640	20230802	102400	1265287330	10080	10080	10080	10080	0
641	20230802	102300	1265287330	10080	10080	10080	10080	110
642	20230802	102200	1264178530	10080	10110	10110	10070	782
643	20230802	102100	1256299520	10120	10130	10130	10120	143
644	20230802	102000	1254852260	10130	10120	10130	10120	1112
645	20230802	101900	1243593760	10120	10120	10120	10110	3419
646	20230802	101800	1209023120	10110	10100	10120	10070	1149
647	20230802	101700	1197412770	10070	10110	10110	10070	23
648	20230802	101600	1197180920	10130	10080	10130	10080	65
649	20230802	101500	1196523920	10100	10130	10140	10090	1733
650	20230802	101400	1178998500	10130	10130	10140	10130	601
651	20230802	101300	1172910340	10120	10120	10120	10110	2159
652	20230802	101200	1151078790	10120	10120	10120	10120	533
653	20230802	101100	1145684830	10130	10130	10130	10120	1216
654	20230802	101000	1133366950	10130	10120	10130	10120	294
655	20230802	100900	1130388760	10110	10130	10130	10110	989
656	20230802	100800	1120370770	10130	10110	10140	10110	715
657	20230802	100700	1113127790	10110	10100	10110	10100	262
658	20230802	100600	1110479690	10100	10090	10100	10090	387
659	20230802	100500	1106574540	10090	10110	10110	10090	1280
660	20230802	100400	1093646820	10100	10100	10100	10090	397
661	20230802	100300	1089637130	10090	10100	10100	10090	245
662	20230802	100200	1087162840	10100	10100	10120	10090	491
663	20230802	100100	1082206800	10100	10100	10130	10090	1197
664	20230802	100000	1070126060	10140	10160	10170	10090	3659
665	20230802	095900	1033033740	10160	10140	10160	10130	1304
666	20230802	095800	1019806600	10140	10130	10150	10130	739
667	20230802	095700	1012317110	10130	10140	10150	10130	1492
668	20230802	095600	997189880	10140	10140	10150	10140	3176
669	20230802	095500	964972500	10140	10130	10140	10100	3819
670	20230802	095400	926270370	10140	10070	10160	10050	8471
671	20230802	095300	840464900	10080	10100	10120	10080	3610
672	20230802	095200	803976340	10120	10070	10140	10070	7117
673	20230802	095100	732067520	10060	10020	10060	10020	1572
674	20230802	095000	716272300	10020	10020	10020	10010	413
675	20230802	094900	712137800	10010	10010	10010	10010	172
676	20230802	094800	710416080	9980	9990	9990	9980	509
677	20230802	094700	705331760	9980	10050	10050	9980	516
678	20230802	094600	700172130	10050	10030	10050	10030	79
679	20230802	094500	699379460	10060	10050	10060	10050	616
680	20230802	094400	693188590	10050	10080	10080	10050	594
681	20230802	094300	687202730	10080	10070	10090	10070	2355
682	20230802	094200	663462390	10060	10000	10060	10000	2538
683	20230802	094100	637994140	10000	10020	10020	9990	523
684	20230802	094000	632766600	10010	10030	10030	10010	1102
685	20230802	093900	621719720	10020	10020	10030	10000	1336
686	20230802	093800	608347170	10030	10020	10040	10010	1054
687	20230802	093700	597788080	10020	10040	10040	10010	618
688	20230802	093600	591601270	10040	10040	10040	10010	1168
689	20230802	093500	579899180	10040	10000	10040	10000	4245
690	20230802	093400	537405030	9990	9990	10000	9980	432
691	20230802	093300	533089330	9990	9960	9990	9960	1124
692	20230802	093200	521877370	9970	9950	9970	9940	831
693	20230802	093100	513606010	9950	9930	9950	9900	603
694	20230802	093000	507633160	9950	9940	9960	9900	1106
695	20230802	092900	496672120	9940	9940	9960	9940	412
696	20230802	092800	492576750	9940	9930	9940	9930	160
697	20230802	092700	490986950	9930	9940	9950	9930	170
698	20230802	092600	489296150	9940	9940	9940	9940	39
699	20230802	092500	488908490	9940	9930	9940	9920	635
700	20230802	092400	482607560	9930	9930	9940	9930	450
701	20230802	092300	478135740	9930	9930	9940	9930	45
702	20230802	092200	477688860	9940	9950	9950	9930	110
703	20230802	092100	476596230	9950	9950	9950	9950	481
704	20230802	092000	471810280	9950	9950	9950	9930	288
705	20230802	091900	468947850	9980	9970	9980	9940	1073
706	20230802	091800	458269530	9970	9950	9970	9950	985
707	20230802	091700	448466410	9980	9980	9980	9940	110
708	20230802	091600	447371810	9940	9940	9940	9940	612
709	20230802	091500	441288530	9990	9980	10000	9900	2353
710	20230802	091400	417914900	9990	10030	10040	9970	1138
711	20230802	091300	406530750	10040	10000	10040	10000	926
712	20230802	091200	397259610	10000	10030	10040	9990	743
713	20230802	091100	389815450	10030	10080	10090	9950	3218
714	20230802	091000	357564540	10090	10090	10110	10080	3892
715	20230802	090900	318259600	10090	10080	10110	10050	4400
716	20230802	090800	273869780	10080	10030	10120	10020	5157
717	20230802	090700	221849480	10050	10010	10080	10000	3853
718	20230802	090600	183184020	10010	9960	10010	9930	5696
719	20230802	090500	126396650	9960	9910	9960	9910	1772
720	20230802	090400	108792500	9910	9860	9910	9860	4931
721	20230802	090300	60010160	9860	9790	9860	9790	1065
722	20230802	090200	49569460	9780	9720	9780	9720	721
723	20230802	090100	42551880	9710	9700	9710	9700	915
724	20230802	090000	33676350	9700	9720	9750	9700	3459